Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 351.49 | 351.49 | 338.24 | 340.11 | 32,758 | -11.94(-3.39%) |
Apr 27, 2017 | 351.92 | 355.09 | 349.51 | 352.05 | 12,131 | +0.75(+0.21%) |
Apr 26, 2017 | 339.17 | 352.95 | 335.13 | 351.30 | 32,027 | +11.44(+3.37%) |
Apr 25, 2017 | 341.17 | 345.14 | 338.62 | 339.86 | 25,579 | +1.35(+0.40%) |
Apr 24, 2017 | 334.58 | 338.86 | 331.31 | 338.51 | 22,925 | +9.87(+3.00%) |
Apr 21, 2017 | 328.15 | 329.85 | 325.88 | 328.64 | 16,846 | +0.07(+0.02%) |
Apr 20, 2017 | 324.64 | 331.75 | 320.77 | 328.57 | 16,967 | +5.31(+1.64%) |
Apr 19, 2017 | 319.93 | 328.07 | 319.92 | 323.26 | 21,012 | +2.32(+0.72%) |
Apr 18, 2017 | 319.65 | 321.58 | 316.83 | 320.94 | 11,451 | +1.60(+0.50%) |
Apr 17, 2017 | 316.60 | 320.29 | 312.79 | 319.33 | 21,128 | +3.74(+1.19%) |
Apr 13, 2017 | 319.93 | 322.59 | 314.98 | 315.59 | 16,057 | -5.87(-1.83%) |
Apr 12, 2017 | 324.00 | 326.97 | 321.16 | 321.46 | 15,104 | -4.59(-1.41%) |
Apr 11, 2017 | 319.64 | 326.46 | 319.64 | 326.06 | 17,661 | +4.26(+1.32%) |
Apr 10, 2017 | 329.25 | 329.25 | 320.51 | 321.80 | 16,535 | +0.65(+0.20%) |
Apr 07, 2017 | 321.49 | 324.49 | 320.31 | 321.14 | 15,761 | -1.82(-0.56%) |
Apr 06, 2017 | 318.80 | 323.71 | 317.58 | 322.96 | 23,238 | +3.19(+1.00%) |
Apr 05, 2017 | 326.70 | 330.58 | 319.31 | 319.77 | 26,281 | -5.18(-1.59%) |
Apr 04, 2017 | 330.26 | 330.26 | 322.95 | 324.95 | 15,373 | -2.54(-0.78%) |
Apr 03, 2017 | 328.86 | 332.17 | 322.08 | 327.49 | 18,456 | -0.21(-0.07%) |
Mar 31, 2017 | 331.01 | 331.84 | 327.17 | 327.71 | 23,864 | -4.63(-1.39%) |
Mar 30, 2017 | 320.07 | 333.76 | 320.07 | 332.34 | 29,845 | +10.55(+3.28%) |
Mar 29, 2017 | 322.45 | 331.00 | 321.09 | 321.79 | 21,595 | -0.64(-0.20%) |
Mar 28, 2017 | 317.05 | 323.28 | 312.10 | 322.43 | 17,068 | +4.53(+1.43%) |
Mar 27, 2017 | 315.75 | 320.63 | 313.70 | 317.90 | 21,797 | -1.65(-0.52%) |
Mar 24, 2017 | 322.41 | 322.41 | 315.95 | 319.55 | 17,839 | +0.02(+0.01%) |
Mar 23, 2017 | 317.77 | 324.13 | 316.75 | 319.53 | 27,132 | +2.43(+0.77%) |
Mar 22, 2017 | 318.67 | 320.86 | 316.39 | 317.10 | 20,973 | -3.62(-1.13%) |
Mar 21, 2017 | 337.61 | 337.61 | 320.22 | 320.71 | 45,218 | -15.35(-4.57%) |
Mar 20, 2017 | 339.09 | 341.79 | 335.07 | 336.06 | 12,748 | -2.52(-0.74%) |
Mar 17, 2017 | 339.15 | 345.43 | 336.28 | 338.58 | 116,068 | -1.86(-0.55%) |
Mar 16, 2017 | 338.56 | 347.84 | 334.87 | 340.44 | 23,578 | +1.93(+0.57%) |
Mar 15, 2017 | 343.57 | 345.99 | 337.02 | 338.52 | 24,210 | -3.04(-0.89%) |
Mar 14, 2017 | 342.62 | 344.02 | 339.76 | 341.55 | 28,504 | -1.59(-0.46%) |
Mar 13, 2017 | 341.78 | 348.67 | 339.31 | 343.14 | 28,432 | -0.62(-0.18%) |
Mar 10, 2017 | 344.89 | 345.15 | 339.76 | 343.76 | 30,594 | +2.28(+0.67%) |
Mar 09, 2017 | 341.67 | 345.10 | 340.21 | 341.48 | 41,759 | -0.40(-0.12%) |
Mar 08, 2017 | 347.04 | 347.17 | 340.60 | 341.88 | 69,278 | -3.64(-1.05%) |
Mar 07, 2017 | 349.03 | 358.84 | 344.44 | 345.52 | 29,378 | -5.31(-1.51%) |
Mar 06, 2017 | 355.54 | 355.54 | 345.72 | 350.83 | 28,787 | -5.56(-1.56%) |
Mar 03, 2017 | 357.56 | 349.30 | 356.38 | 20,015 | +2.73(+0.77%) | |
Mar 02, 2017 | 359.28 | 360.75 | 352.33 | 353.65 | 35,599 | -5.61(-1.56%) |
Mar 01, 2017 | 351.02 | 359.28 | 351.02 | 359.26 | 37,343 | +11.41(+3.28%) |
Feb 28, 2017 | 354.89 | 354.89 | 345.61 | 347.85 | 26,005 | -7.88(-2.21%) |
Feb 27, 2017 | 353.08 | 355.89 | 350.82 | 355.73 | 26,019 | +1.72(+0.49%) |
Feb 24, 2017 | 351.48 | 355.20 | 350.51 | 354.01 | 17,318 | -1.22(-0.34%) |
Feb 23, 2017 | 357.38 | 357.43 | 353.66 | 355.23 | 37,883 | +0.03(+0.01%) |
Feb 22, 2017 | 359.00 | 359.28 | 354.60 | 355.20 | 29,045 | -4.37(-1.22%) |
Feb 21, 2017 | 360.23 | 361.12 | 327.06 | 359.58 | 16,675 | +0.49(+0.14%) |
Feb 17, 2017 | 359.09 | 359.09 | 359.09 | 0 | -0.54(-0.15%) | |
Feb 16, 2017 | 361.68 | 362.05 | 358.82 | 359.62 | 63,187 | -1.22(-0.34%) |
Feb 15, 2017 | 357.37 | 362.06 | 354.81 | 360.85 | 30,955 | +2.57(+0.72%) |
Feb 14, 2017 | 361.21 | 361.21 | 354.91 | 358.28 | 15,063 | +4.38(+1.24%) |
Feb 13, 2017 | 352.37 | 355.79 | 352.37 | 353.89 | 7,825 | +3.46(+0.99%) |
Feb 10, 2017 | 349.24 | 350.96 | 348.76 | 350.44 | 6,980 | +2.09(+0.60%) |
Feb 09, 2017 | 339.37 | 348.53 | 339.37 | 348.35 | 40,804 | +9.13(+2.69%) |
Feb 08, 2017 | 342.70 | 345.72 | 338.03 | 339.22 | 31,448 | -7.45(-2.15%) |
Feb 07, 2017 | 352.88 | 353.71 | 339.63 | 346.67 | 14,980 | -5.72(-1.62%) |
Feb 06, 2017 | 356.38 | 357.92 | 351.42 | 352.39 | 19,502 | -6.13(-1.71%) |
Feb 03, 2017 | 352.98 | 360.52 | 352.45 | 358.52 | 24,288 | +8.40(+2.40%) |
Feb 02, 2017 | 353.38 | 355.35 | 348.30 | 350.12 | 29,089 | -4.87(-1.37%) |